iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.97
-0.58 (-2.18%)
Feb 21, 2025, 4:00 PM EST - Market closed
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.62 | 26.62 | 25.96 | 25.97 | 25.97 | -2.18% | 6,027 |
| Feb 20, 2025 | 26.55 | 26.55 | 26.36 | 26.55 | 26.55 | -0.60% | 6,234 |
| Feb 19, 2025 | 26.68 | 26.77 | 26.60 | 26.71 | 26.71 | -0.32% | 4,129 |
| Feb 18, 2025 | 26.61 | 26.80 | 26.53 | 26.80 | 26.80 | 1.36% | 12,611 |
| Feb 14, 2025 | 26.40 | 26.49 | 26.36 | 26.44 | 26.44 | 0.63% | 15,120 |
| Feb 13, 2025 | 26.09 | 26.27 | 26.07 | 26.27 | 26.27 | 1.55% | 18,420 |
| Feb 12, 2025 | 25.61 | 25.87 | 25.59 | 25.87 | 25.87 | 0.23% | 6,662 |
| Feb 11, 2025 | 25.77 | 25.86 | 25.77 | 25.81 | 25.81 | -0.39% | 4,171 |
| Feb 10, 2025 | 25.94 | 25.94 | 25.84 | 25.91 | 25.91 | 0.93% | 6,769 |
| Feb 7, 2025 | 25.86 | 25.88 | 25.66 | 25.67 | 25.67 | -0.85% | 4,835 |
| Feb 6, 2025 | 25.91 | 25.94 | 25.74 | 25.89 | 25.89 | 0.31% | 8,377 |
| Feb 5, 2025 | 25.45 | 25.82 | 25.45 | 25.81 | 25.81 | 1.26% | 9,115 |
| Feb 4, 2025 | 25.39 | 25.52 | 25.39 | 25.49 | 25.49 | 0.11% | 3,047 |
| Feb 3, 2025 | 25.18 | 25.56 | 25.07 | 25.46 | 25.46 | -0.25% | 3,978 |
| Jan 31, 2025 | 25.76 | 25.90 | 25.53 | 25.53 | 25.53 | -0.26% | 10,953 |
| Jan 30, 2025 | 25.51 | 25.61 | 25.46 | 25.59 | 25.59 | 1.40% | 2,546 |
| Jan 29, 2025 | 25.25 | 25.25 | 25.20 | 25.24 | 25.24 | 0.20% | 2,236 |
| Jan 28, 2025 | 25.03 | 25.21 | 25.03 | 25.19 | 25.19 | 0.28% | 2,648 |
| Jan 27, 2025 | 24.92 | 25.17 | 24.92 | 25.12 | 25.12 | -1.84% | 2,352 |
| Jan 24, 2025 | 25.65 | 25.71 | 25.55 | 25.59 | 25.59 | -0.51% | 5,282 |
| Jan 23, 2025 | 25.59 | 25.72 | 25.52 | 25.72 | 25.72 | -0.06% | 4,921 |
| Jan 22, 2025 | 25.78 | 25.82 | 25.74 | 25.74 | 25.74 | 0.56% | 2,324 |
| Jan 21, 2025 | 25.61 | 25.68 | 25.51 | 25.59 | 25.59 | 0.81% | 7,249 |
| Jan 17, 2025 | 25.40 | 25.44 | 25.39 | 25.39 | 25.39 | 1.33% | 3,608 |
| Jan 16, 2025 | 25.16 | 25.17 | 25.04 | 25.05 | 25.05 | 0.64% | 3,095 |
| Jan 15, 2025 | 25.02 | 25.02 | 24.86 | 24.90 | 24.90 | 1.53% | 5,580 |
| Jan 14, 2025 | 24.55 | 24.55 | 24.32 | 24.52 | 24.52 | 0.74% | 2,714 |
| Jan 13, 2025 | 24.16 | 24.34 | 24.15 | 24.34 | 24.34 | -0.16% | 1,546 |
| Jan 10, 2025 | 24.50 | 24.50 | 24.34 | 24.38 | 24.38 | -1.42% | 1,111 |
| Jan 8, 2025 | 24.63 | 24.73 | 24.60 | 24.73 | 24.73 | 0.12% | 1,796 |
| Jan 7, 2025 | 25.07 | 25.07 | 24.64 | 24.70 | 24.70 | -1.12% | 3,584 |
| Jan 6, 2025 | 24.99 | 25.11 | 24.95 | 24.98 | 24.98 | 1.01% | 1,604 |
| Jan 3, 2025 | 24.42 | 24.73 | 24.42 | 24.73 | 24.73 | 1.90% | 1,834 |
| Jan 2, 2025 | 24.37 | 24.44 | 24.08 | 24.27 | 24.27 | 0.50% | 8,320 |
| Dec 31, 2024 | 24.24 | 24.24 | 24.08 | 24.15 | 24.15 | -0.33% | 5,952 |
| Dec 30, 2024 | 24.34 | 24.34 | 24.03 | 24.23 | 24.23 | -1.18% | 5,881 |
| Dec 27, 2024 | 24.55 | 24.64 | 24.39 | 24.52 | 24.52 | -1.05% | 3,863 |
| Dec 26, 2024 | 24.71 | 24.82 | 24.67 | 24.78 | 24.78 | -0.16% | 8,409 |
| Dec 24, 2024 | 24.64 | 24.82 | 24.64 | 24.82 | 24.82 | 0.89% | 3,376 |
| Dec 23, 2024 | 24.47 | 24.60 | 24.36 | 24.60 | 24.60 | 0.20% | 3,656 |
| Dec 20, 2024 | 24.07 | 24.70 | 24.07 | 24.55 | 24.55 | 1.20% | 1,832 |
| Dec 19, 2024 | 24.53 | 24.56 | 24.26 | 24.26 | 24.26 | -1.22% | 12,364 |
| Dec 18, 2024 | 25.39 | 25.46 | 24.56 | 24.56 | 24.56 | -3.57% | 7,728 |
| Dec 17, 2024 | 25.58 | 25.58 | 25.46 | 25.47 | 25.47 | -0.81% | 3,474 |
| Dec 16, 2024 | 25.75 | 25.77 | 25.68 | 25.68 | 25.62 | 0.14% | 1,729 |
| Dec 13, 2024 | 25.64 | 25.74 | 25.60 | 25.64 | 25.59 | -0.35% | 4,833 |
| Dec 12, 2024 | 25.79 | 25.82 | 25.73 | 25.73 | 25.68 | -0.19% | 2,784 |
| Dec 11, 2024 | 25.72 | 25.81 | 25.72 | 25.78 | 25.73 | 0.86% | 3,028 |
| Dec 10, 2024 | 25.84 | 25.84 | 25.49 | 25.56 | 25.51 | -1.08% | 12,308 |
| Dec 9, 2024 | 26.15 | 26.15 | 25.84 | 25.84 | 25.79 | -0.65% | 6,070 |
| Dec 6, 2024 | 26.00 | 26.07 | 25.99 | 26.01 | 25.96 | 0.42% | 4,263 |
| Dec 5, 2024 | 26.15 | 26.16 | 25.89 | 25.90 | 25.85 | -1.40% | 7,930 |
| Dec 4, 2024 | 26.20 | 26.27 | 26.13 | 26.27 | 26.21 | 1.21% | 4,666 |
| Dec 3, 2024 | 25.98 | 26.00 | 25.95 | 25.95 | 25.90 | -0.43% | 3,977 |
| Dec 2, 2024 | 25.93 | 26.12 | 25.93 | 26.07 | 26.01 | 0.60% | 3,312 |
| Nov 29, 2024 | 25.82 | 25.93 | 25.82 | 25.91 | 25.86 | 0.43% | 896 |
| Nov 27, 2024 | 25.84 | 25.84 | 25.71 | 25.80 | 25.75 | -0.89% | 3,682 |
| Nov 26, 2024 | 26.21 | 26.21 | 25.97 | 26.03 | 25.98 | -0.32% | 5,919 |
| Nov 25, 2024 | 26.17 | 26.17 | 26.05 | 26.12 | 26.06 | 1.05% | 3,895 |
| Nov 22, 2024 | 25.69 | 25.85 | 25.68 | 25.85 | 25.79 | 1.07% | 3,539 |
| Nov 21, 2024 | 25.32 | 25.60 | 25.22 | 25.57 | 25.52 | 1.75% | 6,969 |
| Nov 20, 2024 | 25.06 | 25.13 | 24.88 | 25.13 | 25.08 | 0.29% | 10,756 |
| Nov 19, 2024 | 24.90 | 25.06 | 24.90 | 25.06 | 25.01 | 0.12% | 19,113 |
| Nov 18, 2024 | 24.95 | 25.10 | 24.95 | 25.03 | 24.98 | 0.68% | 6,542 |
| Nov 15, 2024 | 25.30 | 25.30 | 24.85 | 24.86 | 24.81 | -2.39% | 4,462 |
| Nov 14, 2024 | 25.69 | 25.69 | 25.44 | 25.47 | 25.42 | -0.78% | 5,274 |
| Nov 13, 2024 | 25.67 | 25.76 | 25.61 | 25.67 | 25.62 | -0.02% | 8,900 |
| Nov 12, 2024 | 25.76 | 25.76 | 25.54 | 25.67 | 25.62 | -0.59% | 6,897 |
| Nov 11, 2024 | 25.80 | 25.85 | 25.76 | 25.83 | 25.77 | 0.32% | 16,849 |
| Nov 8, 2024 | 25.71 | 25.75 | 25.68 | 25.75 | 25.69 | -0.21% | 7,998 |
| Nov 7, 2024 | 25.71 | 25.85 | 25.65 | 25.80 | 25.75 | 1.02% | 11,451 |
| Nov 6, 2024 | 25.39 | 25.55 | 25.27 | 25.54 | 25.49 | 2.48% | 15,987 |
| Nov 5, 2024 | 24.75 | 24.92 | 24.75 | 24.92 | 24.87 | 0.94% | 15,822 |
| Nov 4, 2024 | 24.60 | 24.76 | 24.53 | 24.69 | 24.64 | -0.08% | 11,978 |
| Nov 1, 2024 | 24.61 | 24.80 | 24.59 | 24.71 | 24.66 | 0.90% | 11,324 |
| Oct 31, 2024 | 24.83 | 24.83 | 24.49 | 24.49 | 24.44 | -1.49% | 21,410 |
| Oct 30, 2024 | 24.95 | 25.00 | 24.86 | 24.86 | 24.81 | -0.98% | 20,954 |
| Oct 29, 2024 | 25.00 | 25.17 | 24.89 | 25.11 | 25.06 | 0.58% | 25,293 |
| Oct 28, 2024 | 25.01 | 25.07 | 24.95 | 24.96 | 24.91 | 0.18% | 71,754 |
| Oct 25, 2024 | 25.02 | 25.17 | 24.92 | 24.92 | 24.87 | 0.37% | 10,174 |